5129東証G貸借
業種 情報・通信業
ＦＩＸＥＲ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,419 (23/06/12) | 988 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,770 (24/03/06) | 1,180 (24/01/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,488 | 1,520 | 1,466 | 1,466 | +8 | +0.6 | 128,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 990 | 1,351 | 988 | 1,210 | +72 | +6.3 | 1,645,400 |
| 10/13 | 1,550 | 1,588 | 1,138 | 1,138 | -382 | -25.1 | 207,900 |
| 10/6 | 1,609 | 1,634 | 1,438 | 1,520 | -80 | -5.0 | 357,000 |
| 9/29 | 1,649 | 1,650 | 1,580 | 1,600 | -34 | -2.1 | 151,600 |
| 9/22 | 1,652 | 1,662 | 1,557 | 1,634 | -35 | -2.1 | 234,000 |
| 9/15 | 1,648 | 1,704 | 1,615 | 1,669 | +25 | +1.5 | 201,200 |
| 9/8 | 1,668 | 1,733 | 1,644 | 1,644 | -15 | -0.9 | 286,400 |
| 9/1 | 1,636 | 1,717 | 1,605 | 1,659 | +30 | +1.8 | 307,400 |
| 8/25 | 1,651 | 1,733 | 1,624 | 1,629 | -42 | -2.5 | 370,900 |
| 8/18 | 1,757 | 1,832 | 1,610 | 1,671 | -99 | -5.6 | 799,600 |
| 8/10 | 1,801 | 1,832 | 1,764 | 1,770 | -51 | -2.8 | 186,400 |
| 8/4 | 1,812 | 1,892 | 1,775 | 1,821 | +21 | +1.2 | 399,000 |
| 7/28 | 1,885 | 1,904 | 1,778 | 1,800 | -92 | -4.9 | 423,500 |
| 7/21 | 1,856 | 2,003 | 1,856 | 1,892 | +28 | +1.5 | 468,500 |
| 7/14 | 1,978 | 2,034 | 1,864 | 1,864 | -104 | -5.3 | 781,000 |
| 7/7 | 2,125 | 2,145 | 1,950 | 1,968 | -138 | -6.6 | 763,100 |
| 6/30 | 2,200 | 2,200 | 1,988 | 2,106 | -130 | -5.8 | 963,800 |
| 6/23 | 2,388 | 2,411 | 2,162 | 2,236 | -103 | -4.4 | 1,188,000 |
| 6/16 | 2,359 | 2,419 | 2,142 | 2,339 | +7 | +0.3 | 1,841,200 |
| 6/9 | 2,052 | 2,340 | 2,008 | 2,332 | +330 | +16.5 | 2,400,100 |
| 6/2 | 2,110 | 2,137 | 1,920 | 2,002 | -58 | -2.8 | 916,600 |
| 5/26 | 1,848 | 2,062 | 1,846 | 2,060 | +229 | +12.5 | 1,157,300 |
| 5/19 | 1,943 | 1,945 | 1,810 | 1,831 | -84 | -4.4 | 510,300 |
| 5/12 | 1,958 | 2,063 | 1,853 | 1,915 | -55 | -2.8 | 1,126,200 |
| 5/2 | 1,988 | 2,048 | 1,922 | 1,970 | +80 | +4.2 | 1,153,800 |
| 4/28 | 1,800 | 2,070 | 1,668 | 1,890 | +95 | +5.3 | 7,168,500 |
| 4/21 | 2,100 | 2,128 | 1,782 | 1,795 | -299 | -14.3 | 2,039,100 |
| 4/14 | 2,129 | 2,250 | 1,997 | 2,094 | +15 | +0.7 | 1,951,200 |
| 4/7 | 2,340 | 2,410 | 2,040 | 2,079 | -246 | -10.6 | 1,219,700 |
| 3/31 | 2,505 | 2,525 | 2,301 | 2,325 | -144 | -5.8 | 1,458,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて